Hebei Yangyuan ZhiHui Beverage Co., Ltd. - 603156.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	21.45	21.5	21.5	21.65	21.42	2.87M
August 15, 2025	21.21	21.4	21.4	21.48	21.09	2.39M
August 14, 2025	21.44	21.27	21.27	21.58	21.26	2.76M
August 13, 2025	21.53	21.42	21.42	21.55	21.39	2.27M
August 12, 2025	21.4	21.46	21.46	21.57	21.34	2.41M
August 11, 2025	21.41	21.42	21.42	21.5	21.29	2.1M
August 08, 2025	21.58	21.43	21.43	21.58	21.38	1.95M
August 07, 2025	21.51	21.54	21.54	21.6	21.38	1.97M
August 06, 2025	21.43	21.51	21.51	21.55	21.31	2.28M
August 05, 2025	21.41	21.38	21.38	21.44	21.28	2.11M
August 04, 2025	21.32	21.38	21.38	21.48	21.23	2.7M
August 01, 2025	21.25	21.34	21.34	21.47	21.18	2.22M
July 31, 2025	21.71	21.26	21.26	21.86	21.23	4.49M
July 30, 2025	22.08	21.87	21.87	22.18	21.72	3.7M
July 29, 2025	22.18	22.03	22.03	22.27	21.94	2.72M
July 28, 2025	22.18	22.18	22.18	22.3	22.04	2.52M
July 25, 2025	22.13	22.19	22.19	22.32	22.04	2.39M
July 24, 2025	22.12	22.13	22.13	22.21	21.91	2.85M
July 23, 2025	21.9	22.08	22.08	22.25	21.9	3.47M
July 22, 2025	21.74	21.89	21.89	21.91	21.7	3.5M
July 21, 2025	21.73	21.7	21.7	21.75	21.56	2.55M
July 18, 2025	21.64	21.74	21.74	21.75	21.52	2.13M
July 17, 2025	21.38	21.69	21.69	21.77	21.33	3.93M
July 16, 2025	21.26	21.36	21.36	21.47	21.17	2.46M
July 15, 2025	21.45	21.25	21.25	21.45	21.1	3.03M
July 14, 2025	21.27	21.34	21.34	21.63	21.22	4.35M
July 11, 2025	21.25	21.34	21.34	21.48	21.24	3.8M
July 10, 2025	21.18	21.25	21.25	21.25	21.09	2.2M
July 09, 2025	21.13	21.14	21.14	21.25	21.01	2.64M
July 08, 2025	20.92	21.12	21.12	21.14	20.89	3.59M
July 07, 2025	21.24	20.92	20.92	21.27	20.89	3.63M
July 04, 2025	21.29	21.18	21.18	21.46	21.18	2.97M
July 03, 2025	21.35	21.3	21.3	21.46	21.24	2.22M
July 02, 2025	21.33	21.35	21.35	21.38	21.21	2.73M
July 01, 2025	21.15	21.38	21.38	21.39	21.03	2.84M
June 30, 2025	21.4	21.16	21.16	21.5	21.1	3.95M
June 27, 2025	21.28	21.3	21.3	21.52	21.2	3.48M
June 26, 2025	21.42	21.28	21.28	21.52	21.24	2.49M
June 25, 2025	21.32	21.41	21.41	21.45	21.17	2.27M
June 24, 2025	21.16	21.23	21.23	21.39	21.15	2.49M
June 23, 2025	21.45	21.14	21.14	21.49	21.1	2.09M
June 20, 2025	21.42	21.5	21.5	21.68	21.4	1.85M
June 19, 2025	21.57	21.41	21.41	21.72	21.38	1.67M
June 18, 2025	21.76	21.55	21.55	21.84	21.48	1.63M
June 17, 2025	21.9	21.7	21.7	22.16	21.65	2.45M
June 16, 2025	21.97	21.91	21.91	22.2	21.7	2.42M
June 13, 2025	22.23	22.07	22.07	22.39	21.96	3.51M
June 12, 2025	22.4	22.38	22.38	22.51	22.23	2.22M
June 11, 2025	22.47	22.31	22.31	22.55	22.2	2.63M
June 10, 2025	22.74	22.48	22.48	22.97	22.41	3.05M
June 09, 2025	22.6	22.74	22.74	23.08	22.5	3.63M
June 06, 2025	23.3	22.6	22.6	23.33	22.6	6.16M
June 05, 2025	25.02	24.92	23.56	25.15	24.68	4.76M
June 04, 2025	24.66	25	25	25.1	24.63	3.06M
June 03, 2025	24.4	24.67	24.67	24.76	24.1	3.05M
May 30, 2025	24.78	24.45	24.45	24.86	24.3	3.83M
May 29, 2025	24.81	24.76	24.76	25	24.6	2.91M
May 28, 2025	24.61	24.94	24.94	25.14	24.3	3.38M
May 27, 2025	24.31	24.34	24.34	24.65	24.2	2.01M
May 26, 2025	24.19	24.29	24.29	24.76	24.15	2.39M

Hebei Yangyuan ZhiHui Beverage Co., Ltd. (603156.SS) SHH